Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | USD | 1,550 | 1,650 | 1,350 | 1,500 | 7,500,000 | -400 (-21.05%) | 10 |
22 Sep 2017 | USD | 1,300 | 1,900 | 1,300 | 1,900 | 9,500,000 | +500 (+35.71%) | 16 |
21 Sep 2017 | USD | 1,375 | 1,400 | 1,200 | 1,400 | 7,000,000 | +100 (+7.69%) | 3 |
20 Sep 2017 | USD | 1,200 | 1,300 | 1,200 | 1,300 | 6,500,000 | -100 (-7.14%) | 1 |
19 Sep 2017 | USD | 1,250 | 1,400 | 1,250 | 1,400 | 7,000,000 | 0.0 (0.0%) | 4 |
18 Sep 2017 | USD | 1,250 | 1,450 | 1,150 | 1,400 | 7,000,000 | -350 (-20%) | 2 |
15 Sep 2017 | USD | 1,450 | 1,750 | 1,250 | 1,750 | 8,750,000 | -35 (-1.96%) | 0 |
14 Sep 2017 | USD | 1,550 | 1,785 | 1,250 | 1,785 | 8,925,000 | +135 (+8.18%) | 1 |
13 Sep 2017 | USD | 1,800 | 1,800 | 1,450 | 1,650 | 8,250,000 | -150 (-8.33%) | 3 |
12 Sep 2017 | USD | 1,600 | 1,800 | 1,600 | 1,800 | 9,000,000 | -50 (-2.70%) | 1 |
11 Sep 2017 | USD | 1,600 | 1,850 | 1,600 | 1,850 | 9,250,000 | 0.0 (0.0%) | 1 |
8 Sep 2017 | USD | 1,745 | 1,850 | 1,745 | 1,850 | 9,250,000 | -150 (-7.50%) | 0 |
7 Sep 2017 | USD | 2,175 | 2,175 | 1,300 | 2,000 | 10,000,000 | -170 (-7.83%) | 5 |
6 Sep 2017 | USD | 1,750 | 2,175 | 1,750 | 2,170 | 10,850,000 | +270 (+14.21%) | 12 |
5 Sep 2017 | USD | 1,850 | 1,900 | 1,765 | 1,900 | 9,500,000 | +50 (+2.70%) | 2 |
4 Sep 2017 | USD | 1,850 | 1,850 | 1,850 | 1,850 | 9,250,000 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 1,800 | 1,850 | 1,630 | 1,850 | 9,250,000 | +50 (+2.78%) | 4 |
31 Aug 2017 | USD | 1,765 | 1,800 | 1,765 | 1,800 | 9,000,000 | -100 (-5.26%) | 0 |
30 Aug 2017 | USD | 1,640 | 1,950 | 1,640 | 1,900 | 9,500,000 | -95 (-4.76%) | 3 |
29 Aug 2017 | USD | 1,500 | 2,000 | 1,480 | 1,995 | 9,975,000 | +495 (+33%) | 3 |
28 Aug 2017 | USD | 1,440 | 1,500 | 1,250 | 1,500 | 7,500,000 | +5 (+0.33%) | 4 |
25 Aug 2017 | USD | 1,350 | 1,500 | 1,275 | 1,495 | 7,475,000 | +15 (+1.01%) | 3 |
24 Aug 2017 | USD | 1,250 | 1,480 | 1,250 | 1,480 | 7,400,000 | +30 (+2.07%) | 4 |
23 Aug 2017 | USD | 1,685 | 1,685 | 1,115 | 1,450 | 7,250,000 | -235 (-13.95%) | 2 |
22 Aug 2017 | USD | 1,455 | 1,800 | 1,110 | 1,685 | 8,425,000 | +105 (+6.65%) | 5 |
21 Aug 2017 | USD | 1,600 | 2,125 | 1,500 | 1,580 | 7,900,000 | -20 (-1.25%) | 43 |
18 Aug 2017 | USD | 1,600 | 1,600 | 1,600 | 1,600 | 8,000,000 | 0.0 (0.0%) | 1 |
17 Aug 2017 | USD | 1,255 | 1,600 | 1,255 | 1,600 | 8,000,000 | +50 (+3.23%) | 2 |
16 Aug 2017 | USD | 1,550 | 1,550 | 1,550 | 1,550 | 7,750,000 | +50 (+3.33%) | 0 |
15 Aug 2017 | USD | 1,250 | 1,500 | 1,110 | 1,500 | 7,500,000 | -150 (-9.09%) | 1 |